Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2009-12-17 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2010-12-31 | $20,839.58 | $20,839.58 | 2 |
| 2010-12-30 | $19,340.33 | $19,340.33 | 4 |
| 2010-12-29 | $17,241.38 | $17,241.38 | 6 |
| 2010-12-28 | $15,142.43 | $15,142.43 | 2 |
| 2010-12-27 | $14,992.50 | $14,992.50 | 4 |
| 2010-12-23 | $14,842.58 | $14,842.58 | 10 |
| 2010-12-22 | $14,242.88 | $14,242.88 | 9 |
| 2010-12-21 | $11,994.00 | $11,994.00 | 0 |
| 2010-12-20 | $11,994.00 | $11,994.00 | 0 |
| 2010-12-17 | $12,593.70 | $12,593.70 | 0 |
| 2010-12-16 | $11,544.23 | $11,544.23 | 0 |
| 2010-12-15 | $12,743.63 | $12,743.63 | 0 |
| 2010-12-14 | $13,043.48 | $13,043.48 | 0 |
| 2010-12-13 | $13,193.40 | $13,193.40 | 1 |
| 2010-12-10 | $12,443.78 | $12,443.78 | 1 |
| 2010-12-09 | $12,593.70 | $12,593.70 | 0 |
| 2010-12-08 | $12,143.93 | $12,143.93 | 1 |
| 2010-12-07 | $12,009.00 | $12,009.00 | 0 |
| 2010-12-06 | $12,143.93 | $12,143.93 | 0 |
| 2010-12-03 | $13,193.40 | $13,193.40 | 0 |
| 2010-12-02 | $14,092.95 | $14,092.95 | 0 |
| 2010-12-01 | $11,994.00 | $11,994.00 | 0 |
| 2010-11-30 | $12,143.93 | $12,143.93 | 1 |
| 2010-11-29 | $13,493.25 | $13,493.25 | 3 |
| 2010-11-26 | $12,743.63 | $12,743.63 | 0 |
| 2010-11-24 | $12,743.63 | $12,743.63 | 0 |
| 2010-11-23 | $14,092.95 | $14,092.95 | 0 |
| 2010-11-22 | $14,092.95 | $14,092.95 | 0 |
| 2010-11-19 | $13,493.25 | $13,493.25 | 0 |
| 2010-11-18 | $13,043.48 | $13,043.48 | 1 |
| 2010-11-17 | $13,493.25 | $13,493.25 | 3 |
| 2010-11-16 | $12,743.63 | $12,743.63 | 1 |
| 2010-11-15 | $12,743.63 | $12,743.63 | 3 |
| 2010-11-12 | $12,743.63 | $12,743.63 | 0 |
| 2010-11-11 | $12,773.61 | $12,773.61 | 0 |
| 2010-11-10 | $12,758.62 | $12,758.62 | 0 |
| 2010-11-09 | $13,043.48 | $13,043.48 | 1 |
| 2010-11-08 | $12,893.55 | $12,893.55 | 0 |
| 2010-11-05 | $12,893.55 | $12,893.55 | 5 |
| 2010-11-04 | $12,743.63 | $12,743.63 | 1 |
| 2010-11-03 | $12,443.78 | $12,443.78 | 0 |
| 2010-11-02 | $12,743.63 | $12,743.63 | 1 |
| 2010-11-01 | $12,743.63 | $12,743.63 | 0 |
| 2010-10-29 | $13,493.25 | $13,493.25 | 0 |
| 2010-10-28 | $13,493.25 | $13,493.25 | 0 |
| 2010-10-27 | $12,743.63 | $12,743.63 | 1 |
| 2010-10-26 | $13,493.25 | $13,493.25 | 1 |
| 2010-10-25 | $12,743.63 | $12,743.63 | 4 |
| 2010-10-22 | $12,743.63 | $12,743.63 | 0 |
| 2010-10-21 | $11,994.00 | $11,994.00 | 1 |
| 2010-10-20 | $11,034.48 | $11,034.48 | 0 |
| 2010-10-19 | $11,544.23 | $11,544.23 | 0 |
| 2010-10-18 | $11,844.08 | $11,844.08 | 4 |
| 2010-10-15 | $11,394.30 | $11,394.30 | 0 |
| 2010-10-14 | $11,394.30 | $11,394.30 | 1 |
| 2010-10-13 | $11,394.30 | $11,394.30 | 2 |
| 2010-10-12 | $11,244.38 | $11,244.38 | 1 |
| 2010-10-11 | $11,559.22 | $11,559.22 | 3 |
| 2010-10-08 | $11,544.23 | $11,544.23 | 1 |
| 2010-10-07 | $11,544.23 | $11,544.23 | 1 |
| 2010-10-06 | $11,244.38 | $11,244.38 | 0 |
| 2010-10-05 | $11,544.23 | $11,544.23 | 2 |
| 2010-10-04 | $11,844.08 | $11,844.08 | 3 |
| 2010-10-01 | $10,794.60 | $10,794.60 | 2 |
| 2010-09-30 | $11,994.00 | $11,994.00 | 1 |
| 2010-09-29 | $11,994.00 | $11,994.00 | 2 |
| 2010-09-28 | $12,293.85 | $12,293.85 | 4 |
| 2010-09-27 | $12,293.85 | $12,293.85 | 3 |
| 2010-09-24 | $12,593.70 | $12,593.70 | 5 |
| 2010-09-23 | $13,493.25 | $13,493.25 | 3 |
| 2010-09-22 | $13,478.26 | $13,478.26 | 2 |
| 2010-09-21 | $13,865.07 | $13,865.07 | 13 |
| 2010-09-20 | $13,943.03 | $13,943.03 | 16 |
| 2010-09-17 | $13,793.10 | $13,793.10 | 28 |
| 2010-09-16 | $15,442.28 | $15,442.28 | 22 |
| 2010-09-15 | $14,992.50 | $14,992.50 | 82 |
| 2010-09-14 | $14,992.50 | $14,992.50 | 110 |
| 2010-09-13 | $14,392.80 | $14,392.80 | 118 |
| 2010-09-10 | $11,844.08 | $11,844.08 | 12 |
| 2010-09-09 | $10,809.59 | $10,809.59 | 0 |
| 2010-09-08 | $12,593.70 | $12,593.70 | 0 |
| 2010-09-07 | $11,394.30 | $11,394.30 | 0 |
| 2010-09-03 | $10,809.59 | $10,809.59 | 0 |
| 2010-09-02 | $11,244.38 | $11,244.38 | 0 |
| 2010-09-01 | $11,244.38 | $11,244.38 | 0 |
| 2010-08-31 | $11,244.38 | $11,244.38 | 0 |
| 2010-08-30 | $11,244.38 | $11,244.38 | 0 |
| 2010-08-27 | $9,745.13 | $9,745.13 | 0 |
| 2010-08-26 | $9,745.13 | $9,745.13 | 0 |
| 2010-08-25 | $9,745.13 | $9,745.13 | 0 |
| 2010-08-24 | $8,695.65 | $8,695.65 | 0 |
| 2010-08-23 | $8,845.58 | $8,845.58 | 0 |
| 2010-08-20 | $9,295.35 | $9,295.35 | 0 |
| 2010-08-19 | $8,245.88 | $8,245.88 | 1 |
| 2010-08-18 | $8,245.88 | $8,245.88 | 0 |
| 2010-08-17 | $8,245.88 | $8,245.88 | 0 |
| 2010-08-16 | $8,695.65 | $8,695.65 | 0 |
| 2010-08-13 | $9,595.20 | $9,595.20 | 0 |
| 2010-08-12 | $9,745.13 | $9,745.13 | 0 |
| 2010-08-11 | $10,044.98 | $10,044.98 | 0 |
| 2010-08-10 | $10,044.98 | $10,044.98 | 1 |
| 2010-08-09 | $10,494.75 | $10,494.75 | 0 |
| 2010-08-06 | $11,244.38 | $11,244.38 | 0 |
| 2010-08-05 | $10,494.75 | $10,494.75 | 0 |
| 2010-08-04 | $12,143.93 | $12,143.93 | 0 |
| 2010-08-03 | $12,443.78 | $12,443.78 | 2 |
| 2010-08-02 | $12,443.78 | $12,443.78 | 0 |
| 2010-07-30 | $12,143.93 | $12,143.93 | 0 |
| 2010-07-29 | $12,143.93 | $12,143.93 | 2 |
| 2010-07-28 | $10,344.83 | $10,344.83 | 1 |
| 2010-07-27 | $9,746.63 | $9,746.63 | 1 |
| 2010-07-26 | $7,571.21 | $7,571.21 | 0 |
| 2010-07-23 | $7,196.40 | $7,196.40 | 0 |
| 2010-07-22 | $9,445.28 | $9,445.28 | 0 |
| 2010-07-21 | $8,995.50 | $8,995.50 | 0 |
| 2010-07-20 | $8,980.51 | $8,980.51 | 0 |
| 2010-07-19 | $8,980.51 | $8,980.51 | 0 |
| 2010-07-16 | $8,980.51 | $8,980.51 | 1 |
| 2010-07-15 | $8,997.00 | $8,997.00 | 0 |
| 2010-07-14 | $9,145.43 | $9,145.43 | 0 |
| 2010-07-13 | $9,145.43 | $9,145.43 | 0 |
| 2010-07-12 | $8,995.50 | $8,995.50 | 0 |
| 2010-07-09 | $8,995.50 | $8,995.50 | 0 |
| 2010-07-08 | $8,995.50 | $8,995.50 | 0 |
| 2010-07-07 | $11,094.45 | $11,094.45 | 0 |
| 2010-07-06 | $11,694.15 | $11,694.15 | 0 |
| 2010-07-02 | $11,544.23 | $11,544.23 | 0 |
| 2010-07-01 | $11,094.45 | $11,094.45 | 0 |
| 2010-06-30 | $11,394.30 | $11,394.30 | 0 |
| 2010-06-29 | $10,494.75 | $10,494.75 | 0 |
| 2010-06-28 | $10,794.60 | $10,794.60 | 0 |
| 2010-06-25 | $11,694.15 | $11,694.15 | 0 |
| 2010-06-24 | $11,394.30 | $11,394.30 | 0 |
| 2010-06-23 | $11,694.15 | $11,694.15 | 0 |
| 2010-06-22 | $11,844.08 | $11,844.08 | 0 |
| 2010-06-21 | $11,844.08 | $11,844.08 | 0 |
| 2010-06-18 | $9,895.05 | $9,895.05 | 0 |
| 2010-06-17 | $11,994.00 | $11,994.00 | 0 |
| 2010-06-16 | $10,794.60 | $10,794.60 | 0 |
| 2010-06-15 | $10,794.60 | $10,794.60 | 1 |
| 2010-06-14 | $10,494.75 | $10,494.75 | 1 |
| 2010-06-11 | $11,244.38 | $11,244.38 | 0 |
| 2010-06-10 | $11,244.38 | $11,244.38 | 0 |
| 2010-06-09 | $10,644.68 | $10,644.68 | 3 |
| 2010-06-08 | $10,494.75 | $10,494.75 | 0 |
| 2010-06-07 | $10,494.75 | $10,494.75 | 0 |
| 2010-06-04 | $9,745.13 | $9,745.13 | 1 |
| 2010-06-03 | $14,842.58 | $14,842.58 | 0 |
| 2010-06-02 | $13,343.33 | $13,343.33 | 0 |
| 2010-06-01 | $13,793.10 | $13,793.10 | 1 |
| 2010-05-28 | $14,992.50 | $14,992.50 | 0 |
| 2010-05-27 | $14,242.88 | $14,242.88 | 1 |
| 2010-05-26 | $14,992.50 | $14,992.50 | 1 |
| 2010-05-25 | $13,493.25 | $13,493.25 | 1 |
| 2010-05-24 | $16,491.75 | $16,491.75 | 2 |
| 2010-05-21 | $16,341.83 | $16,341.83 | 2 |
| 2010-05-20 | $15,142.43 | $15,142.43 | 3 |
| 2010-05-19 | $18,290.86 | $18,290.86 | 3 |
| 2010-05-18 | $17,541.23 | $17,541.23 | 5 |
| 2010-05-17 | $14,992.50 | $14,992.50 | 0 |
| 2010-05-14 | $16,041.98 | $16,041.98 | 3 |
| 2010-05-13 | $16,191.90 | $16,191.90 | 2 |
| 2010-05-12 | $16,641.68 | $16,641.68 | 2 |
| 2010-05-11 | $17,691.15 | $17,691.15 | 1 |
| 2010-05-10 | $17,241.38 | $17,241.38 | 2 |
| 2010-05-07 | $17,991.00 | $17,991.00 | 4 |
| 2010-05-06 | $17,991.00 | $17,991.00 | 4 |
| 2010-05-05 | $18,740.63 | $18,740.63 | 27 |
| 2010-05-04 | $21,889.05 | $21,889.05 | 33 |
| 2010-05-03 | $21,739.13 | $21,739.13 | 3 |
| 2010-04-30 | $19,490.25 | $19,490.25 | 0 |
| 2010-04-29 | $20,389.80 | $20,389.80 | 0 |
| 2010-04-28 | $18,740.63 | $18,740.63 | 1 |
| 2010-04-27 | $20,539.73 | $20,539.73 | 1 |
| 2010-04-26 | $20,239.88 | $20,239.88 | 4 |
| 2010-04-23 | $22,638.68 | $22,638.68 | 0 |
| 2010-04-22 | $23,238.38 | $23,238.38 | 1 |
| 2010-04-21 | $23,538.23 | $23,538.23 | 1 |
| 2010-04-20 | $20,989.51 | $20,989.51 | 0 |
| 2010-04-19 | $23,238.38 | $23,238.38 | 0 |
| 2010-04-16 | $24,737.63 | $24,737.63 | 2 |
| 2010-04-15 | $24,437.78 | $24,437.78 | 4 |
| 2010-04-14 | $23,688.16 | $23,688.16 | 6 |
| 2010-04-13 | $22,788.61 | $22,788.61 | 0 |
| 2010-04-12 | $22,638.68 | $22,638.68 | 1 |
| 2010-04-09 | $23,388.31 | $23,388.31 | 0 |
| 2010-04-08 | $24,887.56 | $24,887.56 | 0 |
| 2010-04-07 | $24,737.63 | $24,737.63 | 1 |
| 2010-04-06 | $25,787.11 | $25,787.11 | 1 |
| 2010-04-05 | $24,737.63 | $24,737.63 | 8 |
| 2010-04-01 | $23,838.08 | $23,838.08 | 1 |
| 2010-03-31 | $22,338.83 | $22,338.83 | 3 |
| 2010-03-30 | $21,889.05 | $21,889.05 | 4 |
| 2010-03-29 | $25,787.11 | $25,787.11 | 16 |
| 2010-03-26 | $25,937.03 | $25,937.03 | 2 |
| 2010-03-25 | $23,988.01 | $23,988.01 | 2 |
| 2010-03-24 | $24,737.63 | $24,737.63 | 1 |
| 2010-03-23 | $18,740.63 | $18,740.63 | 0 |
| 2010-03-22 | $19,040.48 | $19,040.48 | 0 |
| 2010-03-19 | $18,740.63 | $18,740.63 | 2 |
| 2010-03-18 | $20,989.51 | $20,989.51 | 0 |
| 2010-03-17 | $21,739.13 | $21,739.13 | 1 |
| 2010-03-16 | $19,040.48 | $19,040.48 | 0 |
| 2010-03-15 | $22,188.91 | $22,188.91 | 3 |
| 2010-03-12 | $25,037.48 | $25,037.48 | 10 |
| 2010-03-11 | $22,788.61 | $22,788.61 | 1 |
| 2010-03-10 | $21,739.13 | $21,739.13 | 0 |
| 2010-03-09 | $20,989.51 | $20,989.51 | 0 |
| 2010-03-08 | $20,989.51 | $20,989.51 | 0 |
| 2010-03-05 | $21,739.13 | $21,739.13 | 0 |
| 2010-03-04 | $22,488.76 | $22,488.76 | 0 |
| 2010-03-03 | $20,239.88 | $20,239.88 | 0 |
| 2010-03-02 | $2,649.19 | $2,649.19 | 0 |
| 2010-03-01 | $20,902.10 | $20,902.10 | 0 |
| 2010-02-26 | $20,902.10 | $20,902.10 | 1 |
| 2010-02-25 | $18,526.86 | $18,526.86 | 1 |
| 2010-02-24 | $17,291.73 | $17,291.73 | 1 |
| 2010-02-23 | $17,386.74 | $17,386.74 | 0 |
| 2010-02-22 | $17,386.74 | $17,386.74 | 0 |
| 2010-02-19 | $17,386.74 | $17,386.74 | 0 |
| 2010-02-18 | $17,386.74 | $17,386.74 | 0 |
| 2010-02-17 | $17,386.74 | $17,386.74 | 0 |
| 2010-02-16 | $17,386.74 | $17,386.74 | 0 |
| 2010-02-12 | $17,386.74 | $17,386.74 | 0 |
| 2010-02-11 | $17,386.74 | $17,386.74 | 0 |
| 2010-02-10 | $17,386.74 | $17,386.74 | 0 |
| 2010-02-09 | $17,386.74 | $17,386.74 | 0 |
| 2010-02-08 | $17,386.74 | $17,386.74 | 0 |
| 2010-02-05 | $17,386.74 | $17,386.74 | 0 |
| 2010-02-04 | $17,386.74 | $17,386.74 | 0 |
| 2010-02-03 | $17,386.74 | $17,386.74 | 0 |
| 2010-02-02 | $17,386.74 | $17,386.74 | 0 |
| 2010-02-01 | $17,386.74 | $17,386.74 | 0 |
| 2010-01-29 | $17,386.74 | $17,386.74 | 0 |
| 2010-01-28 | $17,386.74 | $17,386.74 | 0 |
| 2010-01-27 | $17,386.74 | $17,386.74 | 0 |
| 2010-01-26 | $17,386.74 | $17,386.74 | 0 |
| 2010-01-25 | $17,386.74 | $17,386.74 | 0 |
| 2010-01-22 | $17,386.74 | $17,386.74 | 0 |
| 2010-01-21 | $17,386.74 | $17,386.74 | 0 |
| 2010-01-20 | $17,386.74 | $17,386.74 | 0 |
| 2010-01-19 | $17,386.74 | $17,386.74 | 0 |
| 2010-01-15 | $17,386.74 | $17,386.74 | 0 |
| 2010-01-14 | $17,386.74 | $17,386.74 | 0 |
| 2010-01-13 | $17,386.74 | $17,386.74 | 0 |
| 2010-01-12 | $17,386.74 | $17,386.74 | 0 |
| 2010-01-11 | $17,386.74 | $17,386.74 | 0 |
| 2010-01-08 | $17,386.74 | $17,386.74 | 1 |
| 2010-01-07 | $17,291.73 | $17,291.73 | 0 |
| 2010-01-06 | $17,158.72 | $17,158.72 | 0 |
| 2010-01-05 | $17,158.72 | $17,158.72 | 0 |
| 2010-01-04 | $17,158.72 | $17,158.72 | 0 |